ARK Autonomous Technology

ARKQ
🏛️ Vereinigte Staaten →
109.31
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 77.65 78.24 76.99 77.01 0.4M
2021-12-30 76.54 78.76 76.54 77.73 0.4M
2021-12-29 77.66 77.84 76.11 76.82 0.4M
2021-12-28 78.82 79.35 77.90 78.00 0.4M
2021-12-27 78.46 79.43 78.31 78.88 0.4M
2021-12-23 77.49 79.04 76.97 78.67 0.4M
2021-12-22 76.53 77.86 76.35 77.48 0.4M
2021-12-21 74.56 76.83 74.56 76.83 0.5M
2021-12-20 73.88 74.50 73.10 73.83 0.5M
2021-12-17 74.10 76.57 73.38 75.67 0.6M
2021-12-16 77.50 78.25 74.53 74.89 0.7M
2021-12-15 75.70 77.28 73.93 77.03 0.8M
2021-12-14 75.79 77.27 75.10 76.00 0.6M
2021-12-13 78.30 78.67 76.41 77.00 0.4M
2021-12-10 79.62 80.22 78.39 78.54 0.6M
2021-12-09 80.89 81.55 78.98 78.98 0.4M
2021-12-08 80.62 81.92 79.58 81.64 0.4M
2021-12-07 80.05 81.42 80.05 80.48 0.7M
2021-12-06 77.47 79.12 75.76 78.44 1.1M
2021-12-03 80.51 80.51 76.53 77.65 1.0M
2021-12-02 79.60 81.12 78.75 80.36 1.0M
2021-12-01 83.16 83.87 79.24 79.24 0.7M
2021-11-30 82.58 83.60 80.82 82.16 0.7M
2021-11-29 83.51 83.94 81.86 83.04 0.4M
2021-11-26 81.99 83.05 81.39 82.43 0.3M
2021-11-24 82.11 84.56 81.88 84.47 0.5M
2021-11-23 83.75 84.84 81.76 82.97 0.5M
2021-11-22 86.65 86.65 83.40 83.83 0.4M
2021-11-19 86.11 86.80 86.11 86.26 0.3M
2021-11-18 88.13 88.14 85.93 86.51 0.3M
2021-11-17 87.95 88.39 87.10 87.44 0.3M
2021-11-16 86.78 88.30 86.71 88.30 0.4M
2021-11-15 87.75 87.78 86.64 87.30 0.5M
2021-11-12 87.24 87.52 86.55 87.50 0.2M
2021-11-11 87.36 87.62 86.69 87.14 0.2M
2021-11-10 86.42 88.17 85.39 86.29 0.4M
2021-11-09 89.88 90.00 86.78 87.60 0.4M
2021-11-08 88.81 90.28 88.78 89.84 0.5M
2021-11-05 89.65 89.94 88.09 88.77 0.4M
2021-11-04 89.52 90.05 88.76 89.25 0.4M
2021-11-03 87.47 88.75 87.32 88.62 0.3M
2021-11-02 87.82 88.01 86.84 87.42 0.3M
2021-11-01 85.61 88.36 85.51 88.19 0.4M
2021-10-29 84.22 84.87 84.17 84.80 0.2M
2021-10-28 83.73 84.76 83.63 84.69 0.6M
2021-10-27 84.15 84.87 82.97 83.04 0.2M
2021-10-26 84.64 85.77 83.50 83.91 0.3M
2021-10-25 82.49 84.76 82.21 84.39 0.3M
2021-10-22 82.66 83.22 81.73 81.98 0.2M
2021-10-21 82.10 83.52 82.08 82.91 0.2M
2021-10-20 82.82 83.02 82.27 82.59 0.2M
2021-10-19 81.52 82.84 81.47 82.71 0.2M
2021-10-18 80.34 81.35 80.34 81.15 0.2M
2021-10-15 80.77 80.94 80.47 80.61 0.2M
2021-10-14 80.09 80.60 79.97 80.36 0.2M
2021-10-13 79.08 79.58 78.74 79.30 0.2M
2021-10-12 78.05 78.97 78.05 78.57 0.2M
2021-10-11 78.62 79.26 77.97 78.06 0.2M
2021-10-08 79.40 79.49 78.72 78.78 0.3M
2021-10-07 78.23 79.53 78.12 79.07 0.2M
2021-10-06 76.37 77.47 75.97 77.42 0.3M
2021-10-05 76.41 77.91 76.37 77.37 0.2M
2021-10-04 77.91 77.94 75.89 76.41 0.3M
2021-10-01 78.30 78.51 77.01 78.06 0.2M
2021-09-30 79.02 79.33 78.05 78.05 0.3M
2021-09-29 79.94 80.29 78.54 78.61 0.4M
2021-09-28 81.26 81.59 79.46 79.74 0.3M
2021-09-27 81.54 82.41 80.84 82.06 0.2M
2021-09-24 81.17 81.96 80.88 81.67 0.2M
2021-09-23 81.40 82.17 81.40 82.02 0.5M
2021-09-22 80.43 81.51 80.41 80.93 0.3M
2021-09-21 79.98 80.52 79.42 80.04 0.3M
2021-09-20 80.44 80.75 78.56 79.72 0.6M
2021-09-17 82.51 82.94 81.97 82.67 0.2M
2021-09-16 82.20 82.77 81.94 82.51 0.1M
2021-09-15 82.05 82.58 81.59 82.49 0.2M
2021-09-14 83.26 83.59 81.80 82.06 0.2M
2021-09-13 83.71 83.71 81.80 82.99 0.4M
2021-09-10 84.73 84.89 83.20 83.25 0.2M
2021-09-09 83.71 84.90 83.71 84.26 0.2M
2021-09-08 85.35 85.41 83.50 84.10 0.3M
2021-09-07 85.55 86.25 85.52 85.84 0.3M
2021-09-03 85.40 85.85 85.12 85.57 0.3M
2021-09-02 85.14 85.97 85.01 85.49 0.3M
2021-09-01 84.35 85.36 84.35 84.79 0.3M
2021-08-31 84.17 84.46 83.48 84.23 0.2M
2021-08-30 84.09 84.65 83.48 84.44 0.3M
2021-08-27 82.44 83.81 82.40 83.58 0.3M
2021-08-26 82.25 83.40 81.89 82.17 0.5M
2021-08-25 82.40 83.00 81.90 82.59 0.2M
2021-08-24 81.23 82.62 81.20 82.37 0.3M
2021-08-23 79.12 80.66 79.12 80.53 0.4M
2021-08-20 77.74 78.67 77.74 78.48 0.2M
2021-08-19 77.56 78.62 77.40 77.73 0.4M
2021-08-18 78.45 79.56 78.17 78.59 0.2M
2021-08-17 78.24 79.03 77.59 78.52 0.5M
2021-08-16 80.03 80.23 78.87 79.53 0.4M
2021-08-13 82.34 82.45 80.70 80.85 0.3M
2021-08-12 82.23 82.75 81.87 82.58 0.3M
2021-08-11 82.43 82.67 81.59 82.52 0.2M
2021-08-10 82.24 82.81 81.81 81.90 0.4M
2021-08-09 81.02 82.13 80.86 81.79 0.3M
2021-08-06 81.68 82.05 80.79 81.14 0.3M
2021-08-05 81.08 82.18 81.07 81.91 0.3M
2021-08-04 80.70 81.42 80.55 80.84 0.3M
2021-08-03 81.61 81.61 80.15 81.18 0.3M
2021-08-02 81.45 82.14 81.31 81.42 0.8M
2021-07-30 80.58 81.66 80.42 81.18 0.3M
2021-07-29 80.98 81.89 80.72 81.45 0.2M
2021-07-28 78.95 80.77 78.95 80.44 0.4M
2021-07-27 79.00 79.15 76.89 78.39 0.4M
2021-07-26 80.00 80.65 79.48 79.84 0.4M
2021-07-23 80.77 80.88 79.98 80.84 0.2M
2021-07-22 81.84 81.91 80.71 81.18 0.5M
2021-07-21 80.49 81.82 80.49 81.79 0.3M
2021-07-20 78.98 80.76 78.39 80.40 0.3M
2021-07-19 77.45 78.64 77.13 78.64 0.6M
2021-07-16 80.44 80.67 78.98 79.20 0.4M
2021-07-15 80.79 81.37 79.31 80.20 0.4M
2021-07-14 82.91 82.91 80.94 80.98 0.4M
2021-07-13 83.19 83.50 82.43 82.48 0.2M
2021-07-12 83.70 83.91 82.89 83.32 0.2M
2021-07-09 82.76 83.53 82.16 83.42 0.2M
2021-07-08 80.37 82.17 80.02 81.99 0.3M
2021-07-07 84.21 84.21 82.18 82.78 0.3M
2021-07-06 84.26 84.38 82.97 83.79 0.4M
2021-07-02 85.78 86.09 84.56 84.72 0.5M
2021-07-01 86.92 86.92 85.04 85.48 0.4M
2021-06-30 86.60 86.91 86.21 86.21 0.3M
2021-06-29 86.77 87.28 86.23 87.19 0.4M
2021-06-28 86.25 86.85 86.15 86.62 0.3M
2021-06-25 85.66 86.22 85.19 85.83 0.3M
2021-06-24 84.82 85.67 84.70 85.31 0.4M
2021-06-23 83.19 84.41 83.10 84.10 0.4M
2021-06-22 81.42 83.01 81.42 82.78 0.4M
2021-06-21 81.31 82.07 80.77 81.82 0.5M
2021-06-18 80.82 81.66 80.35 80.70 0.5M
2021-06-17 80.00 81.78 80.00 81.58 0.4M
2021-06-16 80.95 80.95 79.56 80.41 0.3M
2021-06-15 81.80 82.09 80.76 81.03 0.3M
2021-06-14 81.93 82.18 81.39 82.00 0.4M
2021-06-11 81.75 81.75 81.25 81.60 0.3M
2021-06-10 81.30 81.95 81.00 81.43 0.3M
2021-06-09 82.38 82.38 81.26 81.38 0.3M
2021-06-08 82.57 82.71 81.15 82.00 0.3M
2021-06-07 81.69 81.99 81.10 81.96 0.3M
2021-06-04 81.04 82.13 81.04 81.78 0.4M
2021-06-03 81.23 81.67 80.46 80.65 0.4M
2021-06-02 81.98 82.26 81.69 82.12 0.3M
2021-06-01 82.00 82.75 81.48 82.02 0.3M
2021-05-28 81.70 82.33 81.31 81.40 0.4M
2021-05-27 81.18 81.61 80.59 81.54 0.4M
2021-05-26 80.08 81.24 80.01 80.98 0.4M
2021-05-25 79.79 80.69 79.19 79.72 0.5M
2021-05-24 78.43 80.02 78.20 79.46 0.4M
2021-05-21 78.99 79.30 78.23 78.33 0.3M
2021-05-20 77.43 78.51 77.43 78.36 0.4M
2021-05-19 75.00 76.92 74.93 76.76 0.5M
2021-05-18 77.07 78.51 76.68 77.26 0.5M
2021-05-17 76.57 77.00 75.73 76.72 0.8M
2021-05-14 75.34 77.24 75.11 77.05 0.9M
2021-05-13 75.43 76.78 73.66 74.47 1.0M
2021-05-12 76.65 77.53 75.00 75.11 0.7M
2021-05-11 74.49 78.26 74.42 77.98 1.2M
2021-05-10 80.05 80.06 77.41 77.50 1.0M
2021-05-07 80.62 81.81 80.08 80.71 0.8M
2021-05-06 80.00 80.32 78.83 79.94 0.9M
2021-05-05 81.30 81.49 80.03 80.19 0.5M
2021-05-04 81.07 81.37 79.51 80.86 0.8M
2021-05-03 83.63 83.72 81.94 82.20 1.0M
2021-04-30 82.97 84.04 82.41 83.63 0.4M
2021-04-29 86.00 86.02 83.30 84.30 0.4M
2021-04-28 85.26 85.68 84.71 85.08 0.3M
2021-04-27 85.97 86.29 85.01 85.32 0.3M
2021-04-26 85.30 86.09 84.93 85.97 0.5M
2021-04-23 83.62 85.07 83.61 84.76 0.6M
2021-04-22 84.26 84.98 82.93 83.47 0.7M
2021-04-21 81.04 84.08 80.65 83.95 0.6M
2021-04-20 82.38 83.24 81.00 81.75 0.7M
2021-04-19 83.76 84.24 82.24 83.17 0.6M
2021-04-16 85.16 85.16 84.20 84.84 0.4M
2021-04-15 85.87 85.99 84.31 85.05 0.4M
2021-04-14 86.35 86.98 84.98 85.33 0.5M
2021-04-13 85.00 85.94 84.75 85.88 0.4M
2021-04-12 84.86 85.01 83.88 84.75 0.4M
2021-04-09 85.12 85.49 84.73 85.33 0.4M
2021-04-08 85.41 85.98 85.04 85.86 0.4M
2021-04-07 86.15 86.15 84.30 84.69 0.5M
2021-04-06 86.37 86.79 85.85 86.46 0.5M
2021-04-05 86.93 86.93 85.55 86.24 0.7M
2021-04-01 85.88 86.27 84.59 85.05 0.9M
2021-03-31 83.25 84.43 83.15 83.94 0.7M
2021-03-30 79.92 82.55 79.91 82.31 0.7M
2021-03-29 80.75 81.13 79.54 80.52 0.7M
2021-03-26 80.08 81.22 78.67 81.19 0.6M
2021-03-25 77.65 80.76 77.40 80.44 1.1M
2021-03-24 83.25 83.45 79.64 79.73 1.1M
2021-03-23 84.94 84.94 82.41 82.78 0.8M
2021-03-22 86.01 86.01 84.34 85.19 0.6M
2021-03-19 83.75 84.91 82.44 84.68 0.7M
2021-03-18 85.74 86.63 83.91 84.22 0.9M
2021-03-17 84.14 87.72 83.62 87.36 0.8M
2021-03-16 88.23 88.33 85.05 85.75 0.9M
2021-03-15 86.72 87.62 85.92 87.62 0.7M
2021-03-12 84.97 86.09 83.91 86.05 0.8M
2021-03-11 85.23 86.86 84.50 86.72 1.7M
2021-03-10 85.00 85.41 82.00 82.59 1.3M
2021-03-09 80.19 83.17 79.81 82.73 3.0M
2021-03-08 80.00 80.95 77.13 77.28 2.7M
2021-03-05 80.87 81.36 74.79 80.41 3.6M
2021-03-04 82.87 83.99 78.13 80.28 3.5M
2021-03-03 87.00 87.60 83.73 83.89 1.8M
2021-03-02 89.96 89.96 86.90 86.95 1.5M
2021-03-01 88.78 89.76 87.93 89.45 1.8M
2021-02-26 86.36 87.58 84.24 86.02 2.2M
2021-02-25 90.00 90.87 86.33 87.09 2.5M
2021-02-24 88.80 91.39 88.07 91.00 2.0M
2021-02-23 88.45 90.45 83.55 89.79 4.4M
2021-02-22 95.19 95.95 93.05 93.35 2.1M
2021-02-19 96.30 97.70 96.10 96.86 1.6M
2021-02-18 94.86 95.44 93.56 94.70 2.2M
2021-02-17 98.20 98.22 95.57 97.23 2.1M
2021-02-16 101.11 101.11 98.53 98.68 2.8M
2021-02-12 98.30 99.21 97.26 99.20 1.5M
2021-02-11 98.56 99.01 97.05 98.67 1.7M
2021-02-10 100.50 100.60 96.52 97.61 2.8M
2021-02-09 98.03 99.27 97.54 98.94 2.5M
2021-02-08 97.00 98.15 96.61 98.03 2.3M
2021-02-05 95.70 95.92 94.26 95.50 1.8M
2021-02-04 94.62 94.89 94.05 94.59 1.4M
2021-02-03 94.74 95.13 93.55 93.91 1.9M
2021-02-02 93.54 93.61 92.21 93.08 2.0M
2021-02-01 89.52 91.58 88.20 91.12 2.0M
2021-01-29 89.10 90.01 86.58 87.25 1.5M
2021-01-28 90.00 90.40 88.76 89.52 1.4M
2021-01-27 90.29 92.54 88.72 89.70 1.8M
2021-01-26 93.36 93.45 91.70 92.16 1.3M
2021-01-25 92.92 94.27 90.07 92.34 2.2M
2021-01-22 89.03 90.63 89.00 90.57 1.2M
2021-01-21 90.87 91.06 89.01 90.03 1.3M
2021-01-20 91.10 91.10 89.01 89.59 2.1M
2021-01-19 88.47 88.90 87.62 88.79 1.7M
2021-01-15 88.69 88.75 85.23 85.71 1.9M
2021-01-14 87.00 89.29 86.62 88.15 1.5M
2021-01-13 86.00 86.40 85.17 86.00 0.9M
2021-01-12 85.87 85.98 84.81 85.66 1.1M
2021-01-11 85.00 85.56 84.06 84.24 1.6M
2021-01-08 86.58 87.02 84.56 85.81 1.9M
2021-01-07 81.18 84.23 80.78 84.11 1.8M
2021-01-06 79.00 80.59 78.23 79.09 1.5M
2021-01-05 77.04 78.70 76.85 78.70 1.1M
2021-01-04 78.05 78.50 75.58 76.84 1.3M